ICICIBANK 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 20, 10:03

1406.40

-30.70 (-2.14%)

BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A01021

Open Price	1,439.10
High Price	1,441.80
Low Price	1,396.40
Prev. Close	1,437.10
Spot Price	1,390.30
Open Int PCR	0.54
Prev OI PCR	0.74
Bid Price	1,405.90
Bid Qty	1,400
Rollover %	15.77%

Average Price	1,408.23
No. of Contracts Traded	20,850
Turnover (Rs. in lakhs)	205,531.17
Market Lot	700
Open Interest	89,121,200
Open Int. Chg	-5,824,000
Open Int. Chg %	-6.13
Offer Price	1,406.40
Offer Qty	9,100
Rollover Cost	6.80

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,140.00	0.15	-	-	11,200	-
-	-	-	-	-	1,180.00	0.50	-	-	1,400	-
-	-	-	-	-	1,200.00	0.15	-0.10	7,000	82,600	-39,200
-	-	-	-	-	1,220.00	0.10	-0.15	1,400	122,500	-1,400
-	-	-	-	-	1,230.00	0.95	-	-	1,400	-
197.00	-	-	19,600	-	1,240.00	0.25	-0.05	10,500	114,100	-7,000
169.00	-	-	2,100	-	1,250.00	0.25	-0.15	13,300	132,300	-4,900
169.65	-	-	17,500	-700	1,260.00	0.20	-0.20	86,100	180,600	-23,100
-	-	-	-	-	1,270.00	0.40	-0.05	42,000	102,900	-14,000
156.55	-0.65	-	8,400	-2,100	1,280.00	0.35	-0.15	13,300	173,600	-11,900
81.55	-	-	1,400	-	1,290.00	0.40	-0.15	26,600	81,900	-17,500
105.85	-32.95	4,200	458,500	-10,500	1,300.00	0.35	-0.25	71,400	685,300	-5,600
95.00	13.40	700	29,400	-1,400	1,310.00	0.40	-0.30	35,000	302,400	-59,500
84.25	-17.15	1,400	100,800	-1,400	1,320.00	0.50	-0.35	100,800	758,800	129,500
106.40	-	-	104,300	-	1,330.00	0.65	-0.30	170,800	457,100	100,100
65.35	-32.40	4,900	91,700	-8,400	1,340.00	0.90	-0.35	192,500	1,073,800	16,800
55.20	-33.25	91,000	462,000	18,200	1,350.00	1.35	-0.20	715,400	1,478,400	59,500
47.30	-31.55	97,300	745,500	-28,000	1,360.00	2.30	0.10	721,700	1,441,300	191,100
37.20	-32.55	158,200	927,500	-67,200	1,370.00	3.35	0.40	1,030,400	1,534,400	87,500
29.75	-31.20	585,900	1,276,800	66,500	1,380.00	5.05	1.00	2,818,200	1,763,300	117,600
22.60	-29.75	740,600	1,062,600	501,900	1,390.00	7.85	2.45	2,268,000	1,325,800	509,600
17.25	-27.25	8,425,900	6,023,500	2,720,900	1,400.00	11.95	4.55	6,318,900	3,273,900	770,700
12.40	-24.45	7,766,500	4,163,600	3,522,400	1,410.00	17.20	7.40	3,071,600	1,296,400	469,700
8.05	-21.90	8,061,900	3,667,300	2,095,100	1,420.00	23.45	10.40	2,100,000	791,700	-200,200
5.40	-18.70	5,348,000	2,310,000	1,003,100	1,430.00	30.85	13.80	1,024,100	604,800	-211,400
3.60	-15.45	6,890,800	2,647,400	1,077,300	1,440.00	38.65	16.85	882,700	522,200	-318,500
2.35	-12.65	6,663,300	3,147,200	394,100	1,450.00	48.10	20.30	156,800	526,400	-133,000
1.50	-10.00	3,397,100	1,467,900	94,500	1,460.00	58.00	23.75	122,500	116,900	-45,500
0.90	-7.70	1,953,700	968,800	-126,000	1,470.00	66.95	25.65	70,000	392,000	-28,000
0.70	-5.75	1,586,200	836,500	54,600	1,480.00	66.00	16.80	6,300	28,000	-2,800
0.60	-4.25	599,900	232,400	-69,300	1,490.00	57.35	-0.40	-	11,900	-
0.50	-3.10	2,272,200	3,220,000	618,100	1,500.00	91.85	25.40	4,200	81,200	-9,100
0.40	-2.15	371,000	1,291,500	-21,000	1,510.00	76.20	-	-	1,400	-
0.35	-1.70	419,300	140,700	-217,700	1,520.00	90.30	-	-	700	-
0.35	-1.25	85,400	80,500	-62,300	1,530.00	-	-	-	-	-
0.30	-0.95	285,600	118,300	-210,000	1,540.00	104.15	-0.10	-	6,300	700
11.00	0.50	1,400	2,100	2,100	1,550.00	-	-	-	-	-
0.15	-0.80	104,300	40,600	-17,500	1,560.00	-	-	-	-	-
0.25	-0.45	7,700	31,500	19,600	1,580.00	-	-	-	-	-
0.15	-0.40	68,600	187,600	-58,100	1,600.00	162.00	-0.50	-	2,800	-
-	-	-	-	-	1,620.00	-	-	-	-	-
0.10	-0.35	101,500	18,200	-71,400	1,640.00	-	-	-	-	-
-	-	-	-	-	1,680.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	89,121,200	-5,824,000	-6.13%
Call	35,903,700	11,215,400	45.43%
Put	19,481,700	1,320,200	7.27%
Total	144,506,600	6,711,600	4.87%

	Current OI	Change	% Chg
Future	14,598,500	7,174,300	96.63%
Call	10,782,800	8,428,000	357.91%
Put	5,893,300	4,128,600	233.95%
Total	31,274,600	19,730,900	170.92%

	Current OI	Change	% Chg
Future	2,083,200	262,500	14.42%
Call	55,300	44,800	426.67%
Put	55,300	53,200	2,533.33%
Total	2,193,800	360,500	19.66%

Change in Volumes

	Current Vol	Change	% Chg
Future	14,595,000	-9,382,800	-39.13%
Call	56,094,500	-20,061,300	-26.34%
Put	22,081,500	-21,917,000	-49.81%
Total	92,771,000	-51,361,100	-35.63%

	Current Vol	Change	% Chg
Future	3,164,000	681,800	27.47%
Call	7,053,200	2,669,100	60.88%
Put	2,805,600	345,100	14.03%
Total	13,022,800	3,696,000	39.63%

	Current Vol	Change	% Chg
Future	130,900	-700,700	-84.26%
Call	5,600	5,600	0.00%
Put	1,400	700	100.00%
Total	137,900	-694,400	-83.43%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Bank	177,975,000	57,978,200	306.97%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIBANK 28Oct2025 - 1,400.00	17.25	8,425,900
ICICIBANK 28Oct2025 - 1,420.00	8.05	8,061,900
ICICIBANK 28Oct2025 - 1,410.00	12.40	7,766,500
ICICIBANK 28Oct2025 - 1,440.00	3.60	6,890,800
ICICIBANK 28Oct2025 - 1,450.00	2.35	6,663,300

Most Active Puts

Puts	Price	Volumes
ICICIBANK 28Oct2025 - 1,400.00	11.95	6,318,900
ICICIBANK 28Oct2025 - 1,410.00	17.20	3,071,600
ICICIBANK 28Oct2025 - 1,380.00	5.05	2,818,200
ICICIBANK 28Oct2025 - 1,390.00	7.85	2,268,000
ICICIBANK 28Oct2025 - 1,420.00	23.45	2,100,000